股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-2770.0000.080%
2019-10-2870.0000.081%2
2019-11-2870.0000.081%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-09-125.535.565.495.550.91%0.33%1.30%4,811,00026,613,00090%5.530.09%5.53-0.02%5.530.09%5.480.18%0.12%
2019-09-115.555.575.495.50-0.90%-0.49%0.57%5,224,20028,875,000102%5.53-0.18%5.530.16%5.520.33%5.470.20%0.12%
2019-09-105.575.595.505.55-0.36%0.23%1.69%7,362,60040,764,000145%5.540.09%5.520.20%5.500.44%5.460.35%0.10%
2019-09-095.545.575.505.571.27%0.69%2.41%6,063,30033,543,000127%5.530.75%5.510.60%5.480.51%5.440.43%0.07%
2019-09-065.525.555.465.50-0.18%0.16%1.55%4,552,70024,999,000100%5.49-0.38%5.480.40%5.450.42%5.420.15%0.01%
2019-09-055.485.565.465.511.10%-0.04%1.89%8,176,40045,068,000187%5.511.62%5.461.07%5.430.72%5.410.39%0.00%
2019-09-045.395.465.385.450.74%0.48%1.17%5,730,70031,085,000139%5.420.56%5.400.54%5.390.11%5.39-0.02%-0.04%
2019-09-035.405.435.375.410.19%0.30%0.41%3,818,50020,597,00098%5.390.50%5.370.04%5.380.02%5.39-0.22%-0.03%
2019-09-025.305.425.295.401.50%0.61%0.00%3,657,40019,628,00090%5.370.24%5.37-0.30%5.380.19%5.40-0.17%0.01%
2019-08-305.395.425.285.32-1.12%-0.64%-1.65%4,074,40021,814,00097%5.35-0.69%5.39-0.20%5.37-0.17%5.41-0.07%0.00%
2019-08-295.405.445.375.38-0.55%-0.20%-0.61%3,009,20016,222,00073%5.39-0.30%5.400.43%5.38-0.09%5.410.15%-0.09%
2019-08-285.385.485.355.410.37%0.06%0.09%4,885,90026,420,000120%5.410.37%5.370.13%5.39-0.11%5.410.02%-0.26%
2019-08-275.375.415.345.391.13%0.06%-0.26%4,283,30023,073,000108%5.391.32%5.37-0.19%5.39-0.46%5.400.06%-0.32%
2019-08-265.355.355.255.33-1.84%0.24%-1.31%3,960,40021,056,00099%5.32-1.59%5.38-0.83%5.42-0.51%5.40-0.19%-0.39%
2019-08-235.415.435.385.430.18%0.50%0.35%2,900,60015,673,00075%5.40-0.07%5.42-0.53%5.450.07%5.410.02%-0.41%
2019-08-225.425.445.375.42-0.91%0.24%0.18%5,120,90027,689,000131%5.41-1.01%5.45-0.33%5.440.28%5.410.00%-0.47%
2019-08-215.485.485.445.470.00%0.15%1.11%3,154,80017,230,00087%5.46-0.46%5.470.35%5.430.20%5.410.07%-0.51%
2019-08-205.495.535.445.47-0.36%-0.31%1.18%5,069,50027,816,000142%5.490.62%5.451.15%5.420.58%5.410.22%-0.58%
2019-08-195.405.505.395.491.86%0.68%1.78%5,026,10027,408,000139%5.451.32%5.390.52%5.380.26%5.39-0.28%-0.69%
2019-08-165.335.445.325.391.32%0.15%-0.35%3,192,90017,185,00090%5.381.97%5.360.13%5.37-0.02%5.41-0.99%-0.68%
2019-08-155.235.355.195.32-0.93%0.80%-2.62%2,869,30015,145,00071%5.28-2.24%5.35-0.71%5.37-0.41%5.46-1.53%-0.62%
2019-08-145.425.435.365.370.19%-0.54%-3.21%3,865,70020,869,00085%5.400.75%5.390.07%5.39-0.06%5.55-0.59%-0.45%
2019-08-135.415.415.335.36-1.65%0.02%-3.96%4,170,20022,350,00092%5.36-1.18%5.39-0.37%5.40-0.17%5.58-0.66%-0.51%
2019-08-125.355.455.355.452.06%0.50%-2.99%2,968,90016,099,00068%5.420.71%5.410.04%5.41-0.75%5.62-0.39%-0.49%
2019-08-095.445.465.335.34-1.48%-0.84%-5.32%3,393,20018,274,00079%5.39-0.55%5.40-0.04%5.45-1.64%5.64-0.53%-0.50%
2019-08-085.395.455.385.420.56%0.09%-4.41%2,818,40015,261,00067%5.420.02%5.41-1.19%5.54-1.95%5.67-0.47%-0.52%
2019-08-075.435.455.385.390.19%-0.44%-5.39%2,755,40014,919,00065%5.410.32%5.47-1.95%5.65-0.76%5.70-0.58%-0.57%
2019-08-065.465.485.285.38-3.41%-0.31%-6.11%5,491,90029,641,000124%5.40-4.00%5.58-3.08%5.69-1.37%5.73-0.90%-0.54%
2019-08-055.665.695.575.57-2.11%-0.92%-3.67%3,683,70020,710,00091%5.62-1.51%5.76-0.60%5.77-0.43%5.78-0.16%-0.50%
2019-08-025.765.795.665.690.00%-0.32%-1.74%6,644,40037,924,000163%5.71-2.56%5.79-0.75%5.79-0.50%5.79-0.34%-0.55%